株価チャート
2020/06/24~2020/11/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2020 |
11/19 | 1,461 | 1,466 | 1,438 | 1,466 | -0.61% | 768,800 | 5708億5695万 | +1.95% | 20.68 | 1.66 |
11/18 | 1,509 | 1,514 | 1,472 | 1,475 | -1.07% | 944,300 | 5743億6153万 | +2.57% | 20.81 | 1.67 |
11/17 | 1,475 | 1,498 | 1,451 | 1,491 | +3.18% | 968,300 | 5805億9189万 | +3.69% | 21.03 | 1.69 |
11/16 | 1,410 | 1,470 | 1,383 | 1,445 | +3.88% | 983,600 | 5626億7960万 | +0.49% | 20.38 | 1.63 |
11/13 | 1,374 | 1,408 | 1,358 | 1,391 | -7.51% | 1,144,300 | 5416億5213万 | -3.27% | 19.62 | 1.57 |
11/12 | 1,521 | 1,537 | 1,492 | 1,504 | -3.65% | 731,500 | 5856億5406万 | +4.37% | 21.21 | 1.7 |
11/11 | 1,560 | 1,561 | 1,526 | 1,561 | +3.45% | 757,500 | 6078億4973万 | +8.48% | 22.02 | 1.76 |
11/10 | 1,498 | 1,522 | 1,483 | 1,509 | +4.86% | 796,200 | 5876億105万 | +5.23% | 21.28 | 1.71 |
11/09 | 1,435 | 1,449 | 1,417 | 1,439 | +2.42% | 449,400 | 5603億4322万 | +0.77% | 20.3 | 1.63 |
11/06 | 1,394 | 1,416 | 1,379 | 1,405 | +1.22% | 499,100 | 5471億370万 | -1.4% | 19.82 | 1.59 |
11/05 | 1,387 | 1,393 | 1,355 | 1,388 | +0.29% | 535,600 | 5404億8394万 | -2.46% | 19.58 | 1.57 |
11/04 | 1,402 | 1,414 | 1,372 | 1,384 | +0.87% | 626,800 | 5389億2635万 | -2.81% | 19.52 | 1.56 |
11/02 | 1,357 | 1,397 | 1,355 | 1,372 | +3.39% | 492,700 | 5342億5357万 | -3.72% | 19.35 | 1.55 |
10/30 | 1,390 | 1,390 | 1,323 | 1,327 | -4.67% | 729,500 | 5167億3068万 | -6.88% | 18.72 | 1.5 |
10/29 | 1,361 | 1,401 | 1,352 | 1,392 | +0.29% | 549,900 | 5420億4153万 | -2.38% | 19.63 | 1.57 |
10/28 | 1,382 | 1,408 | 1,374 | 1,388 | -2.12% | 628,800 | 5404億8394万 | -2.8% | 19.58 | 1.57 |
10/27 | 1,433 | 1,433 | 1,405 | 1,418 | -3.01% | 446,400 | 5521億6587万 | -0.91% | 20 | 1.6 |
10/26 | 1,479 | 1,494 | 1,459 | 1,462 | -0.41% | 266,200 | 5692億9936万 | +2.09% | 20.62 | 1.65 |
10/23 | 1,464 | 1,475 | 1,451 | 1,468 | +1.24% | 350,500 | 5716億3575万 | +2.59% | 20.71 | 1.66 |
10/22 | 1,442 | 1,454 | 1,418 | 1,450 | +0.28% | 528,800 | 5646億2659万 | +1.33% | 20.45 | 1.64 |
10/21 | 1,430 | 1,454 | 1,426 | 1,446 | +1.76% | 385,400 | 5630億6900万 | +1.05% | 20.4 | 1.63 |
10/20 | 1,438 | 1,451 | 1,418 | 1,421 | -2.87% | 500,400 | 5533億3406万 | -0.63% | 20.04 | 1.61 |
10/19 | 1,450 | 1,477 | 1,449 | 1,463 | +1.88% | 353,400 | 5696億8876万 | +2.45% | 20.64 | 1.65 |
10/16 | 1,450 | 1,454 | 1,435 | 1,436 | -1.51% | 312,700 | 5591億7502万 | +0.77% | 20.26 | 1.62 |
10/15 | 1,473 | 1,486 | 1,445 | 1,458 | -0.48% | 281,500 | 5677億4177万 | +2.32% | 20.57 | 1.65 |
10/14 | 1,451 | 1,468 | 1,441 | 1,465 | -0.48% | 345,000 | 5704億6756万 | +3.1% | 20.66 | 1.66 |
10/13 | 1,480 | 1,485 | 1,452 | 1,472 | -0.41% | 300,700 | 5731億9334万 | +4.1% | 20.76 | 1.66 |
10/12 | 1,453 | 1,484 | 1,440 | 1,478 | +0.89% | 463,700 | 5755億2972万 | +4.9% | 20.85 | 1.67 |
10/09 | 1,473 | 1,477 | 1,454 | 1,465 | +0.07% | 340,200 | 5704億6756万 | +4.42% | 20.66 | 1.66 |
10/08 | 1,457 | 1,473 | 1,450 | 1,464 | +1.81% | 688,800 | 5700億7816万 | +4.87% | 20.65 | 1.65 |
10/07 | 1,429 | 1,440 | 1,411 | 1,438 | -0.21% | 622,200 | 5599億5382万 | +3.45% | 20.28 | 1.63 |
10/06 | 1,398 | 1,446 | 1,393 | 1,441 | +5.03% | 976,500 | 5611億2201万 | +3.97% | 20.33 | 1.63 |
10/05 | 1,362 | 1,386 | 1,357 | 1,372 | +2.39% | 730,400 | 5342億5357万 | -0.8% | 19.35 | 1.55 |
10/02 | 1,340 | 1,369 | 1,328 | 1,340 | -1.11% | 832,500 | 5217億9285万 | -3.11% | 18.9 | 1.51 |
09/30 | 1,395 | 1,396 | 1,349 | 1,355 | -4.91% | 772,100 | 5276億3381万 | -2.1% | 19.11 | 1.53 |
09/29 | 1,404 | 1,436 | 1,391 | 1,425 | +0.56% | 470,600 | 5548億9165万 | +3.04% | 20.1 | 1.61 |
09/28 | 1,367 | 1,418 | 1,364 | 1,417 | +4.65% | 699,400 | 5517億7647万 | +2.61% | 19.99 | 1.6 |
09/25 | 1,375 | 1,381 | 1,342 | 1,354 | -1.24% | 897,200 | 5272億4442万 | -1.67% | 19.1 | 1.53 |
09/24 | 1,410 | 1,414 | 1,365 | 1,371 | -4.86% | 782,000 | 5338億6418万 | -0.36% | 19.34 | 1.55 |
09/23 | 1,431 | 1,455 | 1,427 | 1,441 | -1.23% | 591,900 | 5611億2201万 | +4.72% | 20.33 | 1.63 |
09/18 | 1,446 | 1,466 | 1,440 | 1,459 | +1.39% | 793,000 | 5681億3117万 | +6.34% | 20.58 | 1.65 |
09/17 | 1,447 | 1,449 | 1,429 | 1,439 | -0.55% | 439,200 | 5603億4322万 | +5.19% | 20.3 | 1.63 |
09/16 | 1,469 | 1,469 | 1,443 | 1,447 | -1.5% | 692,300 | 5634億5840万 | +6.01% | 20.41 | 1.64 |
09/15 | 1,437 | 1,471 | 1,422 | 1,469 | +2.16% | 830,800 | 5720億2515万 | +7.78% | 20.72 | 1.66 |
09/14 | 1,420 | 1,442 | 1,410 | 1,438 | +1.99% | 585,600 | 5599億5382万 | +5.89% | 20.28 | 1.63 |
09/11 | 1,386 | 1,414 | 1,379 | 1,410 | +2.55% | 625,300 | 5490億5068万 | +4.29% | 19.89 | 1.59 |
09/10 | 1,380 | 1,391 | 1,345 | 1,375 | -2% | 1,272,500 | 5354億2177万 | +2% | 19.39 | 1.55 |
09/09 | 1,414 | 1,415 | 1,390 | 1,403 | -0.99% | 872,700 | 5463億2490万 | +4.31% | 19.79 | 1.59 |
09/08 | 1,363 | 1,419 | 1,363 | 1,417 | +4.19% | 846,700 | 5517億7647万 | +5.75% | 19.99 | 1.6 |
09/07 | 1,320 | 1,380 | 1,316 | 1,360 | +3.9% | 669,500 | 5295億8080万 | +2.1% | 19.18 | 1.54 |
09/04 | 1,320 | 1,328 | 1,295 | 1,309 | -2.02% | 430,600 | 5097億2152万 | -1.06% | 18.46 | 1.48 |
09/03 | 1,334 | 1,348 | 1,328 | 1,336 | +1.29% | 477,400 | 5202億3526万 | +1.21% | 18.84 | 1.51 |
09/02 | 1,309 | 1,320 | 1,297 | 1,319 | +1.31% | 483,300 | 5136億1550万 | +0.3% | 18.6 | 1.49 |
09/01 | 1,303 | 1,307 | 1,284 | 1,302 | -1.36% | 662,400 | 5069億9574万 | -0.69% | 18.37 | 1.47 |
08/31 | 1,359 | 1,369 | 1,320 | 1,320 | -1.49% | 971,100 | 5140億490万 | +0.84% | 18.62 | 1.49 |
08/28 | 1,360 | 1,376 | 1,318 | 1,340 | -2.05% | 748,100 | 5217億9285万 | +2.68% | 18.9 | 1.51 |
08/27 | 1,358 | 1,377 | 1,354 | 1,368 | +0.74% | 415,400 | 5326億9598万 | +5.23% | 19.3 | 1.55 |
08/26 | 1,348 | 1,358 | 1,337 | 1,358 | -0.22% | 482,500 | 5288億201万 | +4.95% | 19.15 | 1.54 |
08/25 | 1,379 | 1,385 | 1,360 | 1,361 | +0.89% | 590,800 | 5299億7020万 | +5.59% | 19.2 | 1.54 |
08/24 | 1,352 | 1,355 | 1,335 | 1,349 | -0.3% | 287,600 | 5252億9743万 | +4.98% | 19.03 | 1.52 |
08/21 | 1,343 | 1,368 | 1,343 | 1,353 | +2.58% | 376,900 | 5268億5502万 | +5.62% | 19.08 | 1.53 |
08/20 | 1,328 | 1,342 | 1,308 | 1,319 | -2.15% | 649,600 | 5136億1550万 | +3.45% | 18.6 | 1.49 |
08/19 | 1,343 | 1,354 | 1,328 | 1,348 | -0.3% | 421,500 | 5249億803万 | +6.14% | 19.01 | 1.52 |
08/18 | 1,344 | 1,355 | 1,331 | 1,352 | +0.75% | 427,500 | 5264億6562万 | +7.13% | 19.07 | 1.53 |
08/17 | 1,358 | 1,365 | 1,336 | 1,342 | -0.96% | 373,200 | 5225億7164万 | +6.93% | 18.93 | 1.52 |
08/14 | 1,384 | 1,386 | 1,345 | 1,355 | -2.31% | 840,000 | 5276億3381万 | +8.4% | 19.11 | 1.53 |
08/13 | 1,406 | 1,411 | 1,357 | 1,387 | -0.07% | 934,400 | 5400億9454万 | +11.32% | 19.56 | 1.57 |
08/12 | 1,369 | 1,391 | 1,344 | 1,388 | +2.74% | 958,000 | 5404億8394万 | +11.94% | 19.58 | 1.57 |
08/11 | 1,302 | 1,368 | 1,283 | 1,351 | +5.88% | 1,333,300 | 5257億3658万 | +9.48% | 19.04 | 1.53 |
08/07 | 1,322 | 1,340 | 1,270 | 1,276 | -2.3% | 1,288,400 | 4965億5061万 | +3.74% | 17.99 | 1.44 |
08/06 | 1,303 | 1,320 | 1,297 | 1,306 | -0.23% | 474,900 | 5082億2500万 | +6.35% | 18.41 | 1.48 |
08/05 | 1,297 | 1,312 | 1,278 | 1,309 | +2.43% | 832,000 | 5093億9243万 | +6.68% | 18.45 | 1.48 |
08/04 | 1,228 | 1,286 | 1,228 | 1,278 | +6.06% | 841,300 | 4973億2890万 | +4.41% | 18.01 | 1.44 |
08/03 | 1,176 | 1,207 | 1,168 | 1,205 | +4.24% | 374,300 | 4689億2123万 | -1.55% | 16.99 | 1.36 |
07/31 | 1,215 | 1,224 | 1,156 | 1,156 | -4.93% | 707,100 | 4498億5306万 | -5.71% | 16.29 | 1.31 |
07/30 | 1,242 | 1,252 | 1,213 | 1,216 | +0.41% | 568,200 | 4732億183万 | -1.22% | 17.14 | 1.37 |
07/29 | 1,220 | 1,220 | 1,198 | 1,211 | -1.7% | 344,800 | 4712億5610万 | -1.78% | 17.07 | 1.37 |
07/28 | 1,243 | 1,262 | 1,226 | 1,232 | -0.88% | 463,200 | 4794億2817万 | -0.32% | 17.37 | 1.39 |
07/27 | 1,223 | 1,243 | 1,204 | 1,243 | +1.55% | 610,300 | 4837億878万 | +0.4% | 17.52 | 1.4 |
07/22 | 1,224 | 1,237 | 1,216 | 1,224 | +0.82% | 478,100 | 4763億1500万 | -1.21% | 17.25 | 1.38 |
07/21 | 1,229 | 1,229 | 1,202 | 1,214 | -0.98% | 541,500 | 4724億2354万 | -2.33% | 17.11 | 1.37 |
07/20 | 1,235 | 1,238 | 1,214 | 1,226 | -0.73% | 558,300 | 4770億9330万 | -1.68% | 17.28 | 1.38 |
07/17 | 1,231 | 1,248 | 1,229 | 1,235 | -1.52% | 288,400 | 4805億9561万 | -0.88% | 17.41 | 1.4 |
07/16 | 1,284 | 1,290 | 1,241 | 1,254 | +0.48% | 869,100 | 4879億8939万 | +0.56% | 17.68 | 1.42 |
07/15 | 1,222 | 1,259 | 1,215 | 1,248 | +3.83% | 839,100 | 4856億5451万 | 0% | 17.59 | 1.41 |
07/14 | 1,194 | 1,226 | 1,192 | 1,202 | +0.42% | 1,377,800 | 4677億5379万 | -3.99% | 16.94 | 1.36 |
07/13 | 1,173 | 1,213 | 1,169 | 1,197 | +5.65% | 1,630,800 | 4658億806万 | -4.92% | 16.87 | 1.35 |
07/10 | 1,171 | 1,178 | 1,133 | 1,133 | -3.74% | 1,081,500 | 4409億270万 | -10.58% | 15.97 | 1.28 |
07/09 | 1,200 | 1,211 | 1,173 | 1,177 | -3.45% | 702,300 | 4580億2513万 | -7.76% | 16.59 | 1.33 |
07/08 | 1,248 | 1,255 | 1,219 | 1,219 | -2.71% | 937,800 | 4743億6927万 | -4.99% | 17.18 | 1.38 |
07/07 | 1,255 | 1,262 | 1,244 | 1,253 | 0% | 474,200 | 4876億24万 | -2.79% | 17.66 | 1.42 |
07/06 | 1,231 | 1,258 | 1,225 | 1,253 | +1.79% | 350,800 | 4876億24万 | -3.09% | 17.66 | 1.42 |
07/03 | 1,231 | 1,250 | 1,212 | 1,231 | -0.81% | 262,400 | 4790億3903万 | -4.94% | 17.35 | 1.39 |
07/02 | 1,248 | 1,266 | 1,227 | 1,241 | +0.4% | 599,200 | 4829億3049万 | -4.54% | 17.49 | 1.4 |
07/01 | 1,268 | 1,277 | 1,234 | 1,236 | -3.51% | 624,800 | 4809億8476万 | -5.21% | 17.42 | 1.4 |
06/30 | 1,285 | 1,308 | 1,276 | 1,281 | +3.39% | 718,700 | 4984億9634万 | -1.99% | 18.06 | 1.45 |
06/29 | 1,247 | 1,260 | 1,236 | 1,239 | -2.67% | 552,200 | 4821億5220万 | -5.2% | 17.46 | 1.4 |
06/26 | 1,256 | 1,274 | 1,251 | 1,273 | +2.17% | 440,300 | 4953億8317万 | -2.6% | 17.94 | 1.44 |
06/25 | 1,255 | 1,259 | 1,227 | 1,246 | -2.58% | 357,000 | 4848億7622万 | -4.3% | 17.56 | 1.41 |
06/24 | 1,288 | 1,294 | 1,274 | 1,279 | -0.7% | 486,200 | 4977億1805万 | -1.54% | 18.03 | 1.44 |